Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Suzuki Motor Corp ADR (OP: SZKMY )

46.57 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 261.55 261.55 261.55 0 -0.51(-0.19%)
Aug 30, 2018 263.03 264.50 259.61 262.06 616 -5.94(-2.22%)
Aug 29, 2018 270.83 274.00 263.89 268.00 11,982 +2.48(+0.93%)
Aug 28, 2018 267.66 267.66 259.61 265.52 1,417 +1.52(+0.58%)
Aug 27, 2018 263.50 264.00 256.76 264.00 1,657 +6.00(+2.33%)
Aug 24, 2018 258.00 262.50 258.00 258.00 200 -4.27(-1.63%)
Aug 23, 2018 258.59 265.00 258.59 262.27 441 -15.23(-5.49%)
Aug 22, 2018 276.62 280.00 275.50 277.50 320 +6.25(+2.30%)
Aug 21, 2018 273.21 273.21 267.50 271.25 998 -0.75(-0.27%)
Aug 20, 2018 265.50 272.00 265.50 272.00 566 -0.59(-0.22%)
Aug 17, 2018 282.00 282.00 268.00 272.59 200 -3.41(-1.24%)
Aug 16, 2018 270.26 278.64 270.26 276.00 562 +6.75(+2.51%)
Aug 15, 2018 272.78 272.78 265.90 269.25 485 -2.75(-1.01%)
Aug 14, 2018 274.91 274.91 272.00 272.00 2,695 +10.88(+4.17%)
Aug 13, 2018 260.66 263.50 258.74 261.12 883 +8.02(+3.17%)
Aug 10, 2018 249.50 254.70 249.50 253.10 200 +2.10(+0.84%)
Aug 09, 2018 250.01 252.00 250.01 251.00 15,359 -10.62(-4.06%)
Aug 08, 2018 262.50 266.22 260.00 261.62 2,063 -7.13(-2.65%)
Aug 07, 2018 267.50 269.16 267.50 268.75 579 +6.75(+2.58%)
Aug 06, 2018 265.39 265.39 258.67 262.00 782 +10.47(+4.16%)
Aug 03, 2018 251.53 251.53 249.50 251.53 100 +8.20(+3.37%)
Aug 02, 2018 240.50 243.33 240.50 243.33 881 +5.83(+2.45%)
Aug 01, 2018 237.50 237.50 235.01 237.50 374 +0.74(+0.31%)
Jul 31, 2018 236.75 237.50 232.20 236.76 463 -4.74(-1.96%)
Jul 30, 2018 235.18 242.00 235.18 241.50 361 +0.75(+0.31%)
Jul 27, 2018 243.71 243.71 237.50 240.75 800 -2.62(-1.08%)
Jul 26, 2018 246.00 239.00 243.37 276 +4.37(+1.83%)
Jul 25, 2018 243.07 243.07 237.02 239.00 4,702 -2.85(-1.18%)
Jul 24, 2018 244.00 244.00 240.00 241.85 992 +2.85(+1.19%)
Jul 23, 2018 241.50 241.50 237.00 239.00 468 +0.20(+0.08%)
Jul 20, 2018 240.57 240.57 237.00 238.80 565 +0.80(+0.34%)
Jul 19, 2018 239.00 239.00 237.00 238.00 399 +3.28(+1.40%)
Jul 18, 2018 231.21 236.25 231.21 234.72 22,386 +3.72(+1.61%)
Jul 17, 2018 229.50 233.06 229.50 231.00 465 +9.93(+4.49%)
Jul 16, 2018 221.00 226.00 221.00 221.07 303 +0.06(+0.03%)
Jul 13, 2018 223.00 226.00 220.93 221.01 67 -0.99(-0.45%)
Jul 12, 2018 219.39 222.50 219.39 222.00 2,843 +0.61(+0.28%)
Jul 11, 2018 221.00 224.50 220.20 221.39 560 -3.81(-1.69%)
Jul 10, 2018 226.00 226.00 224.79 225.20 272 +1.20(+0.54%)
Jul 09, 2018 225.00 226.00 224.00 224.00 320 +0.25(+0.11%)
Jul 06, 2018 219.50 224.91 219.50 223.75 71 -1.66(-0.74%)
Jul 05, 2018 217.32 225.41 217.32 225.41 4,999 +2.80(+1.26%)
Jul 03, 2018 222.61 222.61 222.61 0 +4.61(+2.11%)
Jul 02, 2018 216.98 220.00 213.96 218.00 740 -3.09(-1.40%)
Jun 29, 2018 221.16 223.83 218.67 221.09 578 -0.32(-0.15%)
Jun 28, 2018 218.00 222.55 218.00 221.41 457 +1.08(+0.49%)
Jun 27, 2018 219.01 224.69 218.91 220.33 1,001 -3.32(-1.48%)
Jun 26, 2018 219.16 225.97 219.16 223.65 757 -0.06(-0.02%)
Jun 25, 2018 231.57 231.57 220.98 223.71 404 -7.86(-3.40%)
Jun 22, 2018 221.50 231.60 221.50 231.57 744 +4.07(+1.79%)
Jun 21, 2018 226.68 229.74 226.01 227.50 2,640 -1.48(-0.65%)
Jun 20, 2018 230.00 230.80 228.42 228.98 1,138 -4.52(-1.94%)
Jun 19, 2018 231.21 235.49 230.75 233.50 590 +0.67(+0.29%)
Jun 18, 2018 227.79 233.16 227.79 232.83 720 +0.32(+0.14%)
Jun 15, 2018 229.91 235.14 228.18 232.51 992 +0.01(+0.00%)
Jun 14, 2018 229.27 234.50 229.27 232.50 484 -1.48(-0.63%)
Jun 13, 2018 232.00 235.96 231.50 233.98 122 -0.27(-0.12%)
Jun 12, 2018 231.00 235.00 231.00 234.25 533 -3.75(-1.58%)
Jun 11, 2018 238.73 238.73 234.00 238.00 2,279 +3.31(+1.41%)
Jun 08, 2018 233.00 236.38 233.00 234.69 51 +2.37(+1.02%)
Jun 07, 2018 232.57 234.50 230.15 232.32 201 -0.97(-0.41%)
Jun 06, 2018 230.00 234.08 230.00 233.29 359 -1.36(-0.58%)
Jun 05, 2018 231.50 237.00 231.50 234.65 655 -0.75(-0.32%)
Jun 04, 2018 231.64 237.05 231.64 235.40 469 +2.47(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.